Update 2025-02-27 2849 candle_min
This commit is contained in:
629
041830/min/candle-20250227.csv
Normal file
629
041830/min/candle-20250227.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250227,192700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,192600,787295050,24000,24000,24000,24000,0
|
||||
20250227,192500,787295050,24000,24000,24000,24000,0
|
||||
20250227,192400,787295050,24000,24000,24000,24000,0
|
||||
20250227,192300,787295050,24000,24000,24000,24000,0
|
||||
20250227,192200,787295050,24000,24000,24000,24000,0
|
||||
20250227,192100,787295050,24000,24000,24000,24000,0
|
||||
20250227,192000,787295050,24000,24000,24000,24000,0
|
||||
20250227,191900,787295050,24000,24000,24000,24000,0
|
||||
20250227,191800,787295050,24000,24000,24000,24000,0
|
||||
20250227,191700,787295050,24000,24000,24000,24000,0
|
||||
20250227,191600,787295050,24000,24000,24000,24000,0
|
||||
20250227,191500,787295050,24000,24000,24000,24000,0
|
||||
20250227,191400,787295050,24000,24000,24000,24000,0
|
||||
20250227,191300,787295050,24000,24000,24000,24000,0
|
||||
20250227,191200,787295050,24000,24000,24000,24000,0
|
||||
20250227,191100,787295050,24000,24000,24000,24000,0
|
||||
20250227,191000,787295050,24000,24000,24000,24000,0
|
||||
20250227,190900,787295050,24000,24000,24000,24000,0
|
||||
20250227,190800,787295050,24000,24000,24000,24000,0
|
||||
20250227,190700,787295050,24000,24000,24000,24000,0
|
||||
20250227,190600,787295050,24000,24000,24000,24000,0
|
||||
20250227,190500,787295050,24000,24000,24000,24000,0
|
||||
20250227,190400,787295050,24000,24000,24000,24000,0
|
||||
20250227,190300,787295050,24000,24000,24000,24000,0
|
||||
20250227,190200,787295050,24000,24000,24000,24000,0
|
||||
20250227,190100,787295050,24000,24000,24000,24000,0
|
||||
20250227,190000,787295050,24000,24000,24000,24000,0
|
||||
20250227,185900,787295050,24000,24000,24000,24000,0
|
||||
20250227,185800,787295050,24000,24000,24000,24000,0
|
||||
20250227,185700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,185600,787295050,24000,24000,24000,24000,0
|
||||
20250227,185500,787295050,24000,24000,24000,24000,0
|
||||
20250227,185400,787295050,24000,24000,24000,24000,0
|
||||
20250227,185300,787295050,24000,24000,24000,24000,0
|
||||
20250227,185200,787295050,24000,24000,24000,24000,0
|
||||
20250227,185100,787295050,24000,24000,24000,24000,0
|
||||
20250227,185000,787295050,24000,24000,24000,24000,0
|
||||
20250227,184900,787295050,24000,24000,24000,24000,0
|
||||
20250227,184800,787295050,24000,24000,24000,24000,0
|
||||
20250227,184700,787295050,24000,24000,24000,24000,0
|
||||
20250227,184600,787295050,24000,24000,24000,24000,0
|
||||
20250227,184500,787295050,24000,24000,24000,24000,0
|
||||
20250227,184400,787295050,24000,24000,24000,24000,0
|
||||
20250227,184300,787295050,24000,24000,24000,24000,0
|
||||
20250227,184200,787295050,24000,24000,24000,24000,0
|
||||
20250227,184100,787295050,24000,24000,24000,24000,0
|
||||
20250227,184000,787295050,24000,24000,24000,24000,0
|
||||
20250227,183900,787295050,24000,24000,24000,24000,0
|
||||
20250227,183800,787295050,24000,24000,24000,24000,0
|
||||
20250227,183700,787295050,24000,24000,24000,24000,0
|
||||
20250227,183600,787295050,24000,24000,24000,24000,0
|
||||
20250227,183500,787295050,24000,24000,24000,24000,0
|
||||
20250227,183400,787295050,24000,24000,24000,24000,0
|
||||
20250227,183300,787295050,24000,24000,24000,24000,0
|
||||
20250227,183200,787295050,24000,24000,24000,24000,0
|
||||
20250227,183100,787295050,24000,24000,24000,24000,0
|
||||
20250227,183000,787295050,24000,24000,24000,24000,0
|
||||
20250227,182900,787295050,24000,24000,24000,24000,0
|
||||
20250227,182800,787295050,24000,24000,24000,24000,0
|
||||
20250227,182700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,182600,787295050,24000,24000,24000,24000,0
|
||||
20250227,182500,787295050,24000,24000,24000,24000,0
|
||||
20250227,182400,787295050,24000,24000,24000,24000,0
|
||||
20250227,182300,787295050,24000,24000,24000,24000,0
|
||||
20250227,182200,787295050,24000,24000,24000,24000,0
|
||||
20250227,182100,787295050,24000,24000,24000,24000,0
|
||||
20250227,182000,787295050,24000,24000,24000,24000,0
|
||||
20250227,181900,787295050,24000,24000,24000,24000,0
|
||||
20250227,181800,787295050,24000,24000,24000,24000,0
|
||||
20250227,181700,787295050,24000,24000,24000,24000,0
|
||||
20250227,181600,787295050,24000,24000,24000,24000,0
|
||||
20250227,181500,787295050,24000,24000,24000,24000,0
|
||||
20250227,181400,787295050,24000,24000,24000,24000,0
|
||||
20250227,181300,787295050,24000,24000,24000,24000,0
|
||||
20250227,181200,787295050,24000,24000,24000,24000,0
|
||||
20250227,181100,787295050,24000,24000,24000,24000,0
|
||||
20250227,181000,787295050,24000,24000,24000,24000,0
|
||||
20250227,180900,787295050,24000,24000,24000,24000,0
|
||||
20250227,180800,787295050,24000,24000,24000,24000,0
|
||||
20250227,180700,787295050,24000,24000,24000,24000,0
|
||||
20250227,180600,787295050,24000,24000,24000,24000,0
|
||||
20250227,180500,787295050,24000,24000,24000,24000,0
|
||||
20250227,180400,787295050,24000,24000,24000,24000,0
|
||||
20250227,180300,787295050,24000,24000,24000,24000,0
|
||||
20250227,180200,787295050,24000,24000,24000,24000,0
|
||||
20250227,180100,787295050,24000,24000,24000,24000,0
|
||||
20250227,180000,787295050,24000,24000,24000,24000,0
|
||||
20250227,175900,787295050,24000,24000,24000,24000,0
|
||||
20250227,175800,787295050,24000,24000,24000,24000,0
|
||||
20250227,175700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,175600,787295050,24000,24000,24000,24000,0
|
||||
20250227,175500,787295050,24000,24000,24000,24000,0
|
||||
20250227,175400,787295050,24000,24000,24000,24000,0
|
||||
20250227,175300,787295050,24000,24000,24000,24000,0
|
||||
20250227,175200,787295050,24000,24000,24000,24000,0
|
||||
20250227,175100,787295050,24000,24000,24000,24000,0
|
||||
20250227,175000,787295050,24000,24000,24000,24000,0
|
||||
20250227,174900,787295050,24000,24000,24000,24000,0
|
||||
20250227,174800,787295050,24000,24000,24000,24000,0
|
||||
20250227,174700,787295050,24000,24000,24000,24000,0
|
||||
20250227,174600,787295050,24000,24000,24000,24000,0
|
||||
20250227,174500,787295050,24000,24000,24000,24000,0
|
||||
20250227,174400,787295050,24000,24000,24000,24000,0
|
||||
20250227,174300,787295050,24000,24000,24000,24000,0
|
||||
20250227,174200,787295050,24000,24000,24000,24000,0
|
||||
20250227,174100,787295050,24000,24000,24000,24000,0
|
||||
20250227,174000,787295050,24000,24000,24000,24000,0
|
||||
20250227,173900,787295050,24000,24000,24000,24000,0
|
||||
20250227,173800,787295050,24000,24000,24000,24000,0
|
||||
20250227,173700,787295050,24000,24000,24000,24000,0
|
||||
20250227,173600,787295050,24000,24000,24000,24000,0
|
||||
20250227,173500,787295050,24000,24000,24000,24000,0
|
||||
20250227,173400,787295050,24000,24000,24000,24000,0
|
||||
20250227,173300,787295050,24000,24000,24000,24000,0
|
||||
20250227,173200,787295050,24000,24000,24000,24000,0
|
||||
20250227,173100,787295050,24000,24000,24000,24000,0
|
||||
20250227,173000,787295050,24000,24000,24000,24000,0
|
||||
20250227,172900,787295050,24000,24000,24000,24000,0
|
||||
20250227,172800,787295050,24000,24000,24000,24000,0
|
||||
20250227,172700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,172600,787295050,24000,24000,24000,24000,0
|
||||
20250227,172500,787295050,24000,24000,24000,24000,0
|
||||
20250227,172400,787295050,24000,24000,24000,24000,0
|
||||
20250227,172300,787295050,24000,24000,24000,24000,0
|
||||
20250227,172200,787295050,24000,24000,24000,24000,0
|
||||
20250227,172100,787295050,24000,24000,24000,24000,0
|
||||
20250227,172000,787295050,24000,24000,24000,24000,0
|
||||
20250227,171900,787295050,24000,24000,24000,24000,0
|
||||
20250227,171800,787295050,24000,24000,24000,24000,0
|
||||
20250227,171700,787295050,24000,24000,24000,24000,0
|
||||
20250227,171600,787295050,24000,24000,24000,24000,0
|
||||
20250227,171500,787295050,24000,24000,24000,24000,0
|
||||
20250227,171400,787295050,24000,24000,24000,24000,0
|
||||
20250227,171300,787295050,24000,24000,24000,24000,0
|
||||
20250227,171200,787295050,24000,24000,24000,24000,0
|
||||
20250227,171100,787295050,24000,24000,24000,24000,0
|
||||
20250227,171000,787295050,24000,24000,24000,24000,0
|
||||
20250227,170900,787295050,24000,24000,24000,24000,0
|
||||
20250227,170800,787295050,24000,24000,24000,24000,0
|
||||
20250227,170700,787295050,24000,24000,24000,24000,0
|
||||
20250227,170600,787295050,24000,24000,24000,24000,0
|
||||
20250227,170500,787295050,24000,24000,24000,24000,0
|
||||
20250227,170400,787295050,24000,24000,24000,24000,0
|
||||
20250227,170300,787295050,24000,24000,24000,24000,0
|
||||
20250227,170200,787295050,24000,24000,24000,24000,0
|
||||
20250227,170100,787295050,24000,24000,24000,24000,0
|
||||
20250227,170000,787295050,24000,24000,24000,24000,0
|
||||
20250227,165900,787295050,24000,24000,24000,24000,0
|
||||
20250227,165800,787295050,24000,24000,24000,24000,0
|
||||
20250227,165700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,165600,787295050,24000,24000,24000,24000,0
|
||||
20250227,165500,787295050,24000,24000,24000,24000,0
|
||||
20250227,165400,787295050,24000,24000,24000,24000,0
|
||||
20250227,165300,787295050,24000,24000,24000,24000,0
|
||||
20250227,165200,787295050,24000,24000,24000,24000,0
|
||||
20250227,165100,787295050,24000,24000,24000,24000,0
|
||||
20250227,165000,787295050,24000,24000,24000,24000,0
|
||||
20250227,164900,787295050,24000,24000,24000,24000,0
|
||||
20250227,164800,787295050,24000,24000,24000,24000,0
|
||||
20250227,164700,787295050,24000,24000,24000,24000,0
|
||||
20250227,164600,787295050,24000,24000,24000,24000,0
|
||||
20250227,164500,787295050,24000,24000,24000,24000,0
|
||||
20250227,164400,787295050,24000,24000,24000,24000,0
|
||||
20250227,164300,787295050,24000,24000,24000,24000,0
|
||||
20250227,164200,787295050,24000,24000,24000,24000,0
|
||||
20250227,164100,787295050,24000,24000,24000,24000,0
|
||||
20250227,164000,787295050,24000,24000,24000,24000,0
|
||||
20250227,163900,787295050,24000,24000,24000,24000,0
|
||||
20250227,163800,787295050,24000,24000,24000,24000,0
|
||||
20250227,163700,787295050,24000,24000,24000,24000,0
|
||||
20250227,163600,787295050,24000,24000,24000,24000,0
|
||||
20250227,163500,787295050,24000,24000,24000,24000,0
|
||||
20250227,163400,787295050,24000,24000,24000,24000,0
|
||||
20250227,163300,787295050,24000,24000,24000,24000,0
|
||||
20250227,163200,787295050,24000,24000,24000,24000,0
|
||||
20250227,163100,787295050,24000,24000,24000,24000,0
|
||||
20250227,163000,787295050,24000,24000,24000,24000,0
|
||||
20250227,162900,787295050,24000,24000,24000,24000,0
|
||||
20250227,162800,787295050,24000,24000,24000,24000,0
|
||||
20250227,162700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,162600,787295050,24000,24000,24000,24000,0
|
||||
20250227,162500,787295050,24000,24000,24000,24000,0
|
||||
20250227,162400,787295050,24000,24000,24000,24000,0
|
||||
20250227,162300,787295050,24000,24000,24000,24000,0
|
||||
20250227,162200,787295050,24000,24000,24000,24000,0
|
||||
20250227,162100,787295050,24000,24000,24000,24000,0
|
||||
20250227,162000,787295050,24000,24000,24000,24000,0
|
||||
20250227,161900,787295050,24000,24000,24000,24000,0
|
||||
20250227,161800,787295050,24000,24000,24000,24000,0
|
||||
20250227,161700,787295050,24000,24000,24000,24000,0
|
||||
20250227,161600,787295050,24000,24000,24000,24000,0
|
||||
20250227,161500,787295050,24000,24000,24000,24000,0
|
||||
20250227,161400,787295050,24000,24000,24000,24000,0
|
||||
20250227,161300,787295050,24000,24000,24000,24000,0
|
||||
20250227,161200,787295050,24000,24000,24000,24000,0
|
||||
20250227,161100,787295050,24000,24000,24000,24000,0
|
||||
20250227,161000,787295050,24000,24000,24000,24000,0
|
||||
20250227,160900,787295050,24000,24000,24000,24000,0
|
||||
20250227,160800,787295050,24000,24000,24000,24000,0
|
||||
20250227,160700,787295050,24000,24000,24000,24000,0
|
||||
20250227,160600,787295050,24000,24000,24000,24000,0
|
||||
20250227,160500,787295050,24000,24000,24000,24000,0
|
||||
20250227,160400,787295050,24000,24000,24000,24000,0
|
||||
20250227,160300,787295050,24000,24000,24000,24000,0
|
||||
20250227,160200,787295050,24000,24000,24000,24000,0
|
||||
20250227,160100,787295050,24000,24000,24000,24000,0
|
||||
20250227,160000,787295050,24000,24000,24000,24000,0
|
||||
20250227,155900,787295050,24000,24000,24000,24000,0
|
||||
20250227,155800,787295050,24000,24000,24000,24000,0
|
||||
20250227,155700,787295050,24000,24000,24000,24000,1134
|
||||
20250227,155600,787295050,24000,24000,24000,24000,0
|
||||
20250227,155500,787295050,24000,24000,24000,24000,0
|
||||
20250227,155400,787295050,24000,24000,24000,24000,0
|
||||
20250227,155300,787295050,24000,24000,24000,24000,0
|
||||
20250227,155200,787295050,24000,24000,24000,24000,0
|
||||
20250227,155100,787295050,24000,24000,24000,24000,0
|
||||
20250227,155000,787295050,24000,24000,24000,24000,0
|
||||
20250227,154900,787295050,24000,24000,24000,24000,0
|
||||
20250227,154800,787295050,24000,24000,24000,24000,0
|
||||
20250227,154700,787295050,24000,24000,24000,24000,0
|
||||
20250227,154600,787295050,24000,24000,24000,24000,0
|
||||
20250227,154500,787295050,24000,24000,24000,24000,0
|
||||
20250227,154400,787295050,24000,24000,24000,24000,0
|
||||
20250227,154300,787295050,24000,24000,24000,24000,0
|
||||
20250227,154200,787295050,24000,24000,24000,24000,0
|
||||
20250227,154100,787295050,24000,24000,24000,24000,0
|
||||
20250227,154000,787295050,24000,24000,24000,24000,0
|
||||
20250227,153900,787295050,24000,24000,24000,24000,0
|
||||
20250227,153800,787295050,24000,24000,24000,24000,0
|
||||
20250227,153700,787295050,24000,24000,24000,24000,0
|
||||
20250227,153600,787295050,24000,24000,24000,24000,0
|
||||
20250227,153500,787295050,24000,24000,24000,24000,0
|
||||
20250227,153400,787295050,24000,24000,24000,24000,0
|
||||
20250227,153300,787295050,24000,24000,24000,24000,0
|
||||
20250227,153200,787295050,24000,24000,24000,24000,0
|
||||
20250227,153100,787295050,24000,24000,24000,24000,0
|
||||
20250227,153000,787295050,24000,24000,24000,24000,1134
|
||||
20250227,152900,760079050,24100,24100,24100,24100,0
|
||||
20250227,152800,760079050,24100,24100,24100,24100,0
|
||||
20250227,152700,760079050,24100,24100,24100,24100,0
|
||||
20250227,152600,760079050,24100,24100,24100,24100,0
|
||||
20250227,152500,760079050,24100,24100,24100,24100,0
|
||||
20250227,152400,760079050,24100,24100,24100,24100,0
|
||||
20250227,152300,760079050,24100,24100,24100,24100,0
|
||||
20250227,152200,760079050,24100,24100,24100,24100,0
|
||||
20250227,152100,760079050,24100,24100,24100,24100,0
|
||||
20250227,152000,760079050,24100,24100,24100,24100,0
|
||||
20250227,151900,760079050,24100,24150,24150,24100,10
|
||||
20250227,151800,759838000,24100,24100,24100,24100,26
|
||||
20250227,151700,759211400,24100,24100,24100,24100,77
|
||||
20250227,151600,757355700,24100,24050,24100,24050,15
|
||||
20250227,151500,756994900,24100,24050,24100,24050,7
|
||||
20250227,151400,756826500,24050,24050,24050,24050,26
|
||||
20250227,151300,756201200,24050,24050,24050,24050,5
|
||||
20250227,151200,756080950,24050,24050,24050,24050,52
|
||||
20250227,151100,754830350,24150,24050,24150,24050,167
|
||||
20250227,151000,750799450,24050,24050,24050,24050,17
|
||||
20250227,150900,750390600,24050,24000,24050,24000,21
|
||||
20250227,150800,749885850,24000,24000,24050,24000,40
|
||||
20250227,150700,748925650,24050,24000,24050,24000,17
|
||||
20250227,150600,748517400,24000,24000,24050,24000,34
|
||||
20250227,150500,747701350,24000,24000,24000,24000,6
|
||||
20250227,150400,747557350,24050,24000,24050,24000,25
|
||||
20250227,150300,746957250,24050,24050,24050,24050,0
|
||||
20250227,150200,746957250,24050,24000,24050,24000,53
|
||||
20250227,150100,745683700,24150,24150,24150,24150,63
|
||||
20250227,150000,744162250,24000,24050,24150,24000,146
|
||||
20250227,145900,740655600,24050,24050,24050,24050,354
|
||||
20250227,145800,732141900,24050,24050,24050,24050,147
|
||||
20250227,145700,728606550,24050,24000,24050,24000,73
|
||||
20250227,145600,726852600,24000,24000,24000,24000,94
|
||||
20250227,145500,724596600,24000,24000,24000,24000,39
|
||||
20250227,145400,723660600,24050,24000,24050,24000,87
|
||||
20250227,145300,721568500,24050,24050,24050,24050,27
|
||||
20250227,145200,720919150,24200,24200,24200,24200,39
|
||||
20250227,145100,719975350,24050,24000,24050,24000,676
|
||||
20250227,145000,703747300,24000,24000,24000,24000,47
|
||||
20250227,144900,702619300,23950,24000,24000,23950,66
|
||||
20250227,144800,701036150,23950,23950,23950,23950,0
|
||||
20250227,144700,701036150,23950,23950,23950,23950,18
|
||||
20250227,144600,700605050,24000,23950,24000,23950,47
|
||||
20250227,144500,699477400,23950,23950,23950,23950,28
|
||||
20250227,144400,698806800,23950,23950,23950,23950,100
|
||||
20250227,144300,696411800,23900,23950,23950,23900,12
|
||||
20250227,144200,696124950,23950,23950,23950,23950,13
|
||||
20250227,144100,695813600,23900,23950,23950,23900,91
|
||||
20250227,144000,693635700,23950,23950,23950,23950,5
|
||||
20250227,143900,693515950,23900,23900,23950,23900,209
|
||||
20250227,143800,688518300,23900,24000,24000,23900,84
|
||||
20250227,143700,686506200,24000,24000,24000,24000,10
|
||||
20250227,143600,686266200,24000,23950,24000,23900,103
|
||||
20250227,143500,683799650,23950,23950,23950,23950,0
|
||||
20250227,143400,683799650,23950,23950,23950,23950,3
|
||||
20250227,143300,683727800,24000,23900,24000,23900,100
|
||||
20250227,143200,681333400,23950,23950,23950,23950,6
|
||||
20250227,143100,681189700,24000,24000,24000,24000,0
|
||||
20250227,143000,681189700,24000,23900,24000,23900,53
|
||||
20250227,142900,679919100,23950,23950,23950,23950,37
|
||||
20250227,142800,679032950,23900,24000,24000,23900,58
|
||||
20250227,142700,677642850,23900,23900,23900,23900,0
|
||||
20250227,142600,677642850,23900,24000,24000,23900,80
|
||||
20250227,142500,675726750,23900,23900,24000,23900,68
|
||||
20250227,142400,674097650,23900,24000,24000,23900,86
|
||||
20250227,142300,672038250,23900,23900,23900,23900,120
|
||||
20250227,142200,669170250,23900,24000,24000,23900,63
|
||||
20250227,142100,667660550,23950,23950,23950,23950,10
|
||||
20250227,142000,667421050,23950,24000,24000,23950,81
|
||||
20250227,141900,665479150,24000,23900,24000,23900,131
|
||||
20250227,141800,662347650,24000,24000,24000,24000,0
|
||||
20250227,141700,662347650,24000,24000,24000,23900,501
|
||||
20250227,141600,650346200,24000,24000,24000,24000,953
|
||||
20250227,141500,627474200,24000,24000,24000,23950,630
|
||||
20250227,141400,612361650,24100,24050,24100,24000,1407
|
||||
20250227,141300,578568600,24050,24050,24050,24050,19
|
||||
20250227,141200,578111650,24100,24050,24100,24050,45
|
||||
20250227,141100,577027450,24050,24050,24050,24050,8
|
||||
20250227,141000,576835050,24100,24100,24100,24100,9
|
||||
20250227,140900,576618150,24100,24050,24100,24050,70
|
||||
20250227,140800,574932600,24050,24050,24050,24050,6
|
||||
20250227,140700,574788300,24050,24100,24100,24050,26
|
||||
20250227,140600,574162750,24100,24050,24100,24050,59
|
||||
20250227,140500,572741400,24050,24050,24050,24050,19
|
||||
20250227,140400,572284450,24150,24150,24150,24150,39
|
||||
20250227,140300,571342600,24050,24050,24050,24050,61
|
||||
20250227,140200,569875550,24050,24050,24050,24050,8
|
||||
20250227,140100,569683150,24050,24150,24150,24050,330
|
||||
20250227,140000,561730350,24100,24100,24100,24100,4
|
||||
20250227,135900,561633950,24100,24100,24100,24100,3
|
||||
20250227,135800,561561650,24100,24100,24100,24100,11
|
||||
20250227,135700,561296550,24150,24150,24150,24150,0
|
||||
20250227,135600,561296550,24150,24100,24150,24100,42
|
||||
20250227,135500,560282400,24100,24100,24100,24100,0
|
||||
20250227,135400,560282400,24100,24100,24100,24100,12
|
||||
20250227,135300,559993200,24150,24150,24150,24150,39
|
||||
20250227,135200,559051350,24100,24100,24100,24100,11
|
||||
20250227,135100,558786250,24150,24150,24150,24150,0
|
||||
20250227,135000,558786250,24150,24100,24150,24100,42
|
||||
20250227,134900,557772100,24100,24100,24100,24100,0
|
||||
20250227,134800,557772100,24100,24150,24150,24100,53
|
||||
20250227,134700,556492800,24100,24100,24100,24100,0
|
||||
20250227,134600,556492800,24100,24100,24100,24100,12
|
||||
20250227,134500,556203600,24150,24150,24150,24150,39
|
||||
20250227,134400,555261750,24100,24100,24100,24100,11
|
||||
20250227,134300,554996650,24150,24150,24150,24150,0
|
||||
20250227,134200,554996650,24150,24100,24150,24100,42
|
||||
20250227,134100,553982500,24100,24100,24100,24100,11
|
||||
20250227,134000,553717400,24100,24150,24150,24100,42
|
||||
20250227,133900,552703250,24100,24100,24100,24100,0
|
||||
20250227,133800,552703250,24100,24100,24100,24100,14
|
||||
20250227,133700,552365850,24150,24100,24150,24100,58
|
||||
20250227,133600,550965350,24100,24100,24100,24100,0
|
||||
20250227,133500,550965350,24100,24050,24100,24050,14
|
||||
20250227,133400,550628600,24100,24100,24100,24100,40
|
||||
20250227,133300,549664600,24050,24100,24100,24050,25
|
||||
20250227,133200,549062850,24150,24150,24150,24150,39
|
||||
20250227,133100,548121000,24100,24100,24100,24100,11
|
||||
20250227,133000,547855900,24150,24150,24150,24150,0
|
||||
20250227,132900,547855900,24150,24050,24150,24050,42
|
||||
20250227,132800,546841900,24050,24050,24050,24050,0
|
||||
20250227,132700,546841900,24050,24050,24050,24050,14
|
||||
20250227,132600,546505200,24100,24100,24100,24100,40
|
||||
20250227,132500,545541200,24050,24050,24050,24050,13
|
||||
20250227,132400,545228550,24100,24050,24100,24050,45
|
||||
20250227,132300,544144300,24050,24050,24050,24050,9
|
||||
20250227,132200,543927850,24050,24050,24050,24050,20
|
||||
20250227,132100,543446850,24050,24100,24100,24050,55
|
||||
20250227,132000,542122150,24050,24050,24050,24050,0
|
||||
20250227,131900,542122150,24050,24050,24050,24050,26
|
||||
20250227,131800,541496850,24100,24050,24100,24050,103
|
||||
20250227,131700,539015950,24150,24150,24150,24150,0
|
||||
20250227,131600,539015950,24150,24050,24150,24050,110
|
||||
20250227,131500,536364550,24100,24150,24150,24100,195
|
||||
20250227,131400,531664950,24100,24100,24100,24100,10
|
||||
20250227,131300,531423950,24150,24150,24150,24150,40
|
||||
20250227,131200,530457950,24150,24150,24150,24150,1
|
||||
20250227,131100,530433800,24200,24200,24200,24200,0
|
||||
20250227,131000,530433800,24200,24100,24200,24100,57
|
||||
20250227,130900,529056100,24150,24150,24150,24150,53
|
||||
20250227,130800,527776150,24100,24200,24200,24100,53
|
||||
20250227,130700,526494950,24100,24100,24100,24100,0
|
||||
20250227,130600,526494950,24100,24100,24100,24100,17
|
||||
20250227,130500,526085250,24200,24200,24200,24200,39
|
||||
20250227,130400,525141450,24150,24150,24150,24150,28
|
||||
20250227,130300,524465250,24200,24200,24200,24200,1
|
||||
20250227,130200,524441050,24150,24150,24150,24150,23
|
||||
20250227,130100,523885600,24150,24150,24150,24150,0
|
||||
20250227,130000,523885600,24150,24200,24200,24150,71
|
||||
20250227,125900,522168950,24100,24100,24100,24100,0
|
||||
20250227,125800,522168950,24100,24100,24100,24100,20
|
||||
20250227,125700,521686950,24100,24050,24100,24050,82
|
||||
20250227,125600,519711600,24100,24100,24100,24100,52
|
||||
20250227,125500,518458400,24100,24150,24150,24100,55
|
||||
20250227,125400,517130950,24100,24100,24100,24100,0
|
||||
20250227,125300,517130950,24100,24100,24100,24100,489
|
||||
20250227,125200,505346050,24150,24200,24200,24150,69
|
||||
20250227,125100,503677750,24100,24150,24150,24100,21
|
||||
20250227,125000,503171550,24150,24150,24150,24150,0
|
||||
20250227,124900,503171550,24150,24100,24200,24100,75
|
||||
20250227,124800,501358650,24150,24150,24150,24150,2
|
||||
20250227,124700,501310350,24150,24250,24250,24150,62
|
||||
20250227,124600,499809050,24150,24150,24150,24150,0
|
||||
20250227,124500,499809050,24150,24150,24150,24150,11
|
||||
20250227,124400,499543400,24200,24200,24200,24200,39
|
||||
20250227,124300,498599600,24100,24100,24100,24100,3
|
||||
20250227,124200,498527300,24100,24100,24100,24100,0
|
||||
20250227,124100,498527300,24100,24200,24200,24100,54
|
||||
20250227,124000,497222000,24150,24150,24150,24150,1
|
||||
20250227,123900,497197850,24100,24200,24200,24100,59
|
||||
20250227,123800,495772050,24150,24200,24200,24150,39
|
||||
20250227,123700,494830050,24200,24200,24200,24200,0
|
||||
20250227,123600,494830050,24200,24100,24200,24100,56
|
||||
20250227,123500,493476450,24200,24200,24200,24200,1
|
||||
20250227,123400,493452250,24150,24150,24150,24150,64
|
||||
20250227,123300,491906650,24250,24250,24250,24250,40
|
||||
20250227,123200,490936650,24150,24150,24150,24150,10
|
||||
20250227,123100,490695150,24250,24250,24250,24250,39
|
||||
20250227,123000,489749400,24100,24100,24100,24100,4
|
||||
20250227,122900,489653000,24100,24100,24100,24100,0
|
||||
20250227,122800,489653000,24100,24200,24200,24100,52
|
||||
20250227,122700,488395900,24100,24100,24100,24100,0
|
||||
20250227,122600,488395900,24100,24100,24100,24100,13
|
||||
20250227,122500,488082600,24200,24200,24200,24200,41
|
||||
20250227,122400,487090400,24100,24100,24100,24100,13
|
||||
20250227,122300,486777100,24200,24200,24200,24200,39
|
||||
20250227,122200,485833300,24100,24100,24100,24100,14
|
||||
20250227,122100,485495900,24100,24100,24100,24100,0
|
||||
20250227,122000,485495900,24100,24200,24200,24100,231
|
||||
20250227,121900,479916450,24100,24100,24100,24100,0
|
||||
20250227,121800,479916450,24100,24100,24100,24100,36
|
||||
20250227,121700,479048850,24150,24100,24150,24100,143
|
||||
20250227,121600,475600600,24100,24100,24100,24100,410
|
||||
20250227,121500,465719600,24150,24200,24200,24150,46
|
||||
20250227,121400,464606750,24150,24150,24150,24150,0
|
||||
20250227,121300,464606750,24150,24150,24150,24150,19
|
||||
20250227,121200,464147900,24200,24200,24200,24200,40
|
||||
20250227,121100,463179900,24150,24150,24150,24150,38
|
||||
20250227,121000,462262200,24250,24250,24250,24250,0
|
||||
20250227,120900,462262200,24250,24150,24250,24150,150
|
||||
20250227,120800,458635800,24200,24200,24200,24200,86
|
||||
20250227,120700,456554600,24150,24300,24300,24150,429
|
||||
20250227,120600,446186850,24300,24200,24300,24100,1334
|
||||
20250227,120500,413961050,24200,24200,24200,24200,33
|
||||
20250227,120400,413162450,24300,24350,24350,24250,129
|
||||
20250227,120300,410030250,24250,24250,24250,24250,4
|
||||
20250227,120200,409933250,24200,24200,24200,24200,0
|
||||
20250227,120100,409933250,24200,24300,24300,24200,53
|
||||
20250227,120000,408646650,24250,24250,24250,24250,8
|
||||
20250227,115900,408452650,24250,24300,24300,24250,46
|
||||
20250227,115800,407335200,24250,24250,24250,24250,18
|
||||
20250227,115700,406898700,24300,24300,24300,24300,0
|
||||
20250227,115600,406898700,24300,24250,24300,24250,74
|
||||
20250227,115500,405102250,24250,24250,24250,24250,0
|
||||
20250227,115400,405102250,24250,24250,24250,24250,14
|
||||
20250227,115300,404762750,24300,24300,24300,24300,39
|
||||
20250227,115200,403815050,24200,24200,24200,24200,17
|
||||
20250227,115100,403403650,24300,24300,24300,24300,39
|
||||
20250227,115000,402455950,24200,24200,24200,24200,31
|
||||
20250227,114900,401705750,24250,24250,24250,24250,0
|
||||
20250227,114800,401705750,24250,24250,24350,24250,123
|
||||
20250227,114700,398719000,24250,24250,24250,24250,0
|
||||
20250227,114600,398719000,24250,24250,24250,24250,13
|
||||
20250227,114500,398403750,24300,24300,24300,24300,39
|
||||
20250227,114400,397456050,24200,24200,24200,24200,14
|
||||
20250227,114300,397117250,24300,24300,24300,24300,39
|
||||
20250227,114200,396169550,24250,24200,24250,24200,14
|
||||
20250227,114100,395830200,24200,24200,24200,24200,0
|
||||
20250227,114000,395830200,24200,24300,24300,24200,51
|
||||
20250227,113900,394592100,24200,24200,24200,24200,0
|
||||
20250227,113800,394592100,24200,24200,24200,24200,11
|
||||
20250227,113700,394325900,24250,24250,24250,24250,42
|
||||
20250227,113600,393307400,24250,24250,24250,24250,0
|
||||
20250227,113500,393307400,24250,24250,24250,24250,44
|
||||
20250227,113400,392240400,24250,24250,24250,24250,164
|
||||
20250227,113300,388263400,24250,24350,24350,24250,13
|
||||
20250227,113200,387948050,24350,24350,24350,24350,39
|
||||
20250227,113100,386998400,24250,24250,24250,24250,10
|
||||
20250227,113000,386755900,24300,24300,24300,24300,0
|
||||
20250227,112900,386755900,24300,24250,24300,24250,41
|
||||
20250227,112800,385759700,24300,24300,24300,24300,0
|
||||
20250227,112700,385759700,24300,24300,24300,24300,41
|
||||
20250227,112600,384763400,24250,24250,24250,24250,0
|
||||
20250227,112500,384763400,24250,24350,24350,24250,77
|
||||
20250227,112400,382896050,24350,24250,24350,24250,289
|
||||
20250227,112300,375883900,24250,24300,24300,24250,67
|
||||
20250227,112200,374256650,24300,24300,24300,24300,0
|
||||
20250227,112100,374256650,24300,24250,24300,24250,16
|
||||
20250227,112000,373868000,24250,24250,24250,24250,0
|
||||
20250227,111900,373868000,24250,24300,24300,24250,55
|
||||
20250227,111800,372532150,24250,24250,24250,24250,10
|
||||
20250227,111700,372289650,24300,24300,24300,24300,0
|
||||
20250227,111600,372289650,24300,24300,24300,24300,41
|
||||
20250227,111500,371293350,24300,24300,24300,24300,0
|
||||
20250227,111400,371293350,24300,24300,24300,24300,13
|
||||
20250227,111300,370977450,24350,24350,24350,24350,40
|
||||
20250227,111200,370003450,24300,24300,24300,24300,13
|
||||
20250227,111100,369687550,24400,24400,24400,24400,39
|
||||
20250227,111000,368735950,24300,24300,24300,24300,15
|
||||
20250227,110900,368371450,24350,24350,24350,24350,15
|
||||
20250227,110800,368006200,24350,24300,24350,24300,42
|
||||
20250227,110700,366984350,24350,24350,24350,24350,26
|
||||
20250227,110600,366351250,24350,24350,24350,24350,43
|
||||
20250227,110500,365304200,24400,24400,24400,24400,39
|
||||
20250227,110400,364352600,24400,24350,24450,24300,449
|
||||
20250227,110300,353418500,24350,24350,24350,24350,33
|
||||
20250227,110200,352614950,24300,24300,24300,24300,121
|
||||
20250227,110100,349674650,24300,24300,24300,24300,0
|
||||
20250227,110000,349674650,24300,24400,24400,24300,62
|
||||
20250227,105900,348164150,24400,24400,24400,24400,35
|
||||
20250227,105800,347310150,24300,24300,24300,24300,16
|
||||
20250227,105700,346921350,24400,24300,24400,24300,65
|
||||
20250227,105600,345337950,24400,24400,24400,24400,30
|
||||
20250227,105500,344605950,24400,24300,24400,24300,74
|
||||
20250227,105400,342803850,24400,24400,24400,24400,3
|
||||
20250227,105300,342730650,24400,24300,24400,24300,208
|
||||
20250227,105200,337669350,24350,24300,24350,24300,61
|
||||
20250227,105100,336185100,24300,24300,24300,24300,12
|
||||
20250227,105000,335893500,24400,24400,24400,24400,40
|
||||
20250227,104900,334917500,24300,24350,24350,24300,43
|
||||
20250227,104800,333870950,24350,24350,24350,24350,0
|
||||
20250227,104700,333870950,24350,24400,24400,24350,46
|
||||
20250227,104600,332748900,24350,24350,24350,24350,0
|
||||
20250227,104500,332748900,24350,24350,24350,24350,36
|
||||
20250227,104400,331872300,24450,24450,24450,24450,39
|
||||
20250227,104300,330918750,24350,24350,24350,24350,57
|
||||
20250227,104200,329530800,24450,24350,24450,24350,171
|
||||
20250227,104100,325356750,24300,24300,24300,24300,56
|
||||
20250227,104000,323995950,24300,24300,24300,24300,113
|
||||
20250227,103900,321250050,24250,24350,24350,24250,151
|
||||
20250227,103800,317584300,24250,24250,24350,24250,404
|
||||
20250227,103700,307780450,24350,24350,24350,24350,73
|
||||
20250227,103600,306002900,24200,24300,24350,24200,607
|
||||
20250227,103500,291289650,24300,24300,24300,24300,10
|
||||
20250227,103400,291046650,24250,24350,24350,24250,180
|
||||
20250227,103300,286677750,24350,24350,24350,24350,0
|
||||
20250227,103200,286677750,24350,24300,24350,24300,527
|
||||
20250227,103100,273866550,24400,24400,24400,24400,40
|
||||
20250227,103000,272890550,24300,24300,24300,24300,17
|
||||
20250227,102900,272477450,24400,24400,24400,24400,0
|
||||
20250227,102800,272477450,24400,24300,24400,24300,67
|
||||
20250227,102700,270843650,24400,24400,24400,24400,1
|
||||
20250227,102600,270819250,24350,24400,24400,24350,109
|
||||
20250227,102500,268161550,24400,24400,24400,24400,0
|
||||
20250227,102400,268161550,24400,24350,24400,24350,82
|
||||
20250227,102300,266164600,24350,24350,24500,24350,308
|
||||
20250227,102200,258653400,24300,24300,24300,24300,1
|
||||
20250227,102100,258629100,24350,24350,24350,24350,0
|
||||
20250227,102000,258629100,24350,24400,24400,24350,40
|
||||
20250227,101900,257653150,24400,24400,24400,24400,1
|
||||
20250227,101800,257628750,24350,24400,24400,24350,105
|
||||
20250227,101700,255067950,24350,24350,24350,24350,15
|
||||
20250227,101600,254702700,24350,24350,24350,24350,1
|
||||
20250227,101500,254678350,24400,24400,24400,24400,59
|
||||
20250227,101400,253238750,24400,24450,24450,24400,107
|
||||
20250227,101300,250627850,24500,24450,24500,24400,800
|
||||
20250227,101200,231078250,24450,24300,24450,24300,1107
|
||||
20250227,101100,204089100,24300,24250,24300,24250,296
|
||||
20250227,101000,196906100,24300,24300,24300,24250,193
|
||||
20250227,100900,192221600,24200,24200,24200,24200,494
|
||||
20250227,100800,180266800,24250,24200,24250,24150,1748
|
||||
20250227,100700,137996950,24250,24250,24300,24250,1098
|
||||
20250227,100600,111352000,24250,24250,24250,24250,2
|
||||
20250227,100500,111303500,24250,24200,24250,24200,43
|
||||
20250227,100400,110262850,24250,24250,24250,24250,41
|
||||
20250227,100300,109268600,24200,24200,24200,24200,129
|
||||
20250227,100200,106146800,24200,24250,24250,24200,514
|
||||
20250227,100100,93684150,24200,24250,24250,24200,7
|
||||
20250227,100000,93514500,24250,24250,24250,24250,0
|
||||
20250227,095900,93514500,24250,24300,24300,24250,70
|
||||
20250227,095800,91813550,24300,24250,24300,24250,2
|
||||
20250227,095700,91765000,24250,24250,24250,24250,4
|
||||
20250227,095600,91668000,24250,24200,24250,24200,13
|
||||
20250227,095500,91353200,24250,24250,24250,24250,22
|
||||
20250227,095400,90819700,24200,24250,24300,24200,66
|
||||
20250227,095300,89218000,24250,24250,24250,24250,4
|
||||
20250227,095200,89121000,24250,24250,24250,24250,4
|
||||
20250227,095100,89024000,24250,24250,24250,24250,40
|
||||
20250227,095000,88054000,24250,24200,24250,24200,14
|
||||
20250227,094900,87715050,24300,24300,24300,24300,0
|
||||
20250227,094800,87715050,24300,24200,24300,24200,43
|
||||
20250227,094700,86670550,24200,24200,24200,24200,0
|
||||
20250227,094600,86670550,24200,24250,24300,24200,71
|
||||
20250227,094500,84949550,24200,24200,24200,24200,0
|
||||
20250227,094400,84949550,24200,24200,24200,24200,16
|
||||
20250227,094300,84562350,24300,24300,24300,24300,40
|
||||
20250227,094200,83590350,24200,24250,24250,24200,27
|
||||
20250227,094100,82936850,24300,24300,24300,24300,21
|
||||
20250227,094000,82426550,24200,24300,24300,24200,118
|
||||
20250227,093900,79566850,24250,24300,24300,24250,261
|
||||
20250227,093800,73236300,24300,24300,24350,24300,30
|
||||
20250227,093700,72506950,24250,24300,24300,24250,3
|
||||
20250227,093600,72434100,24350,24350,24350,24350,0
|
||||
20250227,093500,72434100,24350,24300,24350,24300,74
|
||||
20250227,093400,70632250,24300,24300,24300,24300,0
|
||||
20250227,093300,70632250,24300,24300,24300,24300,3
|
||||
20250227,093200,70559350,24300,24300,24300,24300,3
|
||||
20250227,093100,70486450,24350,24300,24350,24300,11
|
||||
20250227,093000,70219050,24400,24300,24400,24300,32
|
||||
20250227,092900,69441250,24300,24300,24300,24300,2
|
||||
20250227,092800,69392650,24300,24300,24300,24300,0
|
||||
20250227,092700,69392650,24300,24250,24300,24250,128
|
||||
20250227,092600,66285400,24250,24250,24250,24250,176
|
||||
20250227,092500,62017400,24250,24250,24250,24150,125
|
||||
20250227,092400,58993450,24250,24150,24250,24150,228
|
||||
20250227,092300,53483350,24150,24150,24150,24150,15
|
||||
20250227,092200,53121100,24200,24200,24200,24200,57
|
||||
20250227,092100,51741700,24200,24250,24250,24200,25
|
||||
20250227,092000,51135600,24300,24200,24300,24150,210
|
||||
20250227,091900,46052450,24200,24450,24450,24200,468
|
||||
20250227,091800,34710200,24250,24250,24250,24250,10
|
||||
20250227,091700,34467700,24250,24300,24300,24250,78
|
||||
20250227,091600,32575500,24300,24250,24300,24250,36
|
||||
20250227,091500,31700900,24300,24300,24300,24300,0
|
||||
20250227,091400,31700900,24300,24300,24300,24300,12
|
||||
20250227,091300,31409300,24350,24350,24350,24350,0
|
||||
20250227,091200,31409300,24350,24350,24350,24350,59
|
||||
20250227,091100,29972650,24350,24350,24350,24350,1
|
||||
20250227,091000,29948300,24300,24400,24400,24300,705
|
||||
20250227,090900,12814800,24350,24350,24350,24350,37
|
||||
20250227,090800,11913850,24350,24400,24400,24350,433
|
||||
20250227,090700,1348850,24400,24400,24400,24400,0
|
||||
20250227,090600,1348850,24400,24400,24400,24400,1
|
||||
20250227,090500,1324450,24400,24400,24400,24400,0
|
||||
20250227,090400,1324450,24400,24400,24400,24400,4
|
||||
20250227,090300,1226850,24500,24500,24500,24500,5
|
||||
20250227,090200,1104350,24450,24550,24550,24450,18
|
||||
20250227,090100,663450,24550,24550,24550,24550,0
|
||||
20250227,090000,663450,24550,24550,24600,24550,27
|
||||
|
Reference in New Issue
Block a user